38,300€
-0,26%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 39,20 | 39,20 | 38,40 | 38,40 | -1,54% | 1.150,00 |
| 15.05.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 350,00 |
| 14.05.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | 585,00 |
| 13.05.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | 85,00 |
| 09.05.2024 | 38,40 | 38,40 | 38,20 | 38,20 | 1,06% | 425,00 |
| 07.05.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 3,28% | 800,00 |
| 06.05.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | 470,00 |
| 03.05.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -3,66% | 250,00 |
| 29.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | 250,00 |
| 25.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 159,00 |
| 05.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | 151,00 |
| 04.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -3,09% | 800,00 |
| 08.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | 140,00 |
| 01.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | 6,00 |
| 28.02.2024 | 39,20 | 39,20 | 39,00 | 39,00 | -2,99% | 350,00 |
| 27.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | 50,00 |
| 26.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 2,49% | 100,00 |
| 20.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 650,00 |
| 19.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | 5,00 |
| 16.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,51% | 200,00 |
| 12.02.2024 | 39,00 | 39,80 | 39,00 | 39,80 | 5,29% | 1.062,00 |
| 08.02.2024 | 37,00 | 37,80 | 37,00 | 37,80 | 1,61% | 400,00 |
| 07.02.2024 | 38,20 | 38,20 | 37,00 | 37,20 | -4,12% | 1.455,00 |
| 05.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | 4,00 |
| 31.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | 26,00 |
| 30.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 3,66% | 400,00 |
| 25.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | 2,00 |
| 05.01.2024 | 37,00 | 37,60 | 37,00 | 37,40 | 1,63% | 676,00 |
| 04.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -5,64% | 200,00 |
| 03.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | 2,00 |
| 02.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | 2,00 |
| 29.12.2023 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | 158,00 |
| 27.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | 30,00 |
| 18.12.2023 | 38,40 | 38,40 | 38,40 | 38,40 | 4,92% | 130,00 |
| 11.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 7,65% | 20,00 |
| 15.11.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 18,06% | 150,00 |
| 25.09.2023 | 28,80 | 28,80 | 28,80 | 28,80 | -9,43% | 25,00 |
| 07.08.2023 | 33,00 | 33,00 | 31,80 | 31,80 | 7,43% | 51,00 |
| 07.07.2023 | 29,60 | 29,60 | 29,60 | 29,60 | -5,73% | 36,00 |
| 12.06.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | 1,00 |
| 06.06.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 8,45% | 130,00 |
| 25.05.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 32,00 |
| 23.05.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | 15,00 |
| 05.05.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 72,00 |
| 04.05.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | 68,00 |
| 03.05.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | 100,00 |
| 26.04.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | 20,00 |
| 24.04.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -3,61% | 100,00 |
| 18.04.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 150,00 |
| 17.04.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | 151,00 |
| 13.04.2023 | 31,20 | 32,00 | 31,20 | 32,00 | 2,56% | 980,00 |
| 11.04.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -5,45% | 141,00 |
| 03.04.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | 100,00 |
| 22.03.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | 300,00 |
| 10.03.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 32,00 |
| 24.02.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 5,70% | 32,00 |
| 23.02.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 6,76% | 32,00 |
| 20.01.2023 | 29,60 | 29,60 | 29,60 | 29,60 | -4,52% | 15,00 |
| 17.01.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 4,73% | 146,00 |
| 09.01.2023 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 138,00 |
| 29.12.2022 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | 135,00 |
| 22.12.2022 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | 398,00 |
| 21.12.2022 | 30,20 | 30,40 | 30,20 | 30,40 | 2,01% | 398,00 |
| 16.12.2022 | 29,80 | 29,80 | 29,80 | 29,80 | -4,49% | 13,00 |
| 14.12.2022 | 31,20 | 31,20 | 31,20 | 31,20 | -4,29% | 1,00 |
| 07.12.2022 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 15,00 |
| 05.12.2022 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | 4,00 |
| 01.12.2022 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 500,00 |
| 18.11.2022 | 32,60 | 33,20 | 32,60 | 33,20 | 3,11% | 568,00 |
| 17.11.2022 | 32,20 | 32,20 | 32,20 | 32,20 | 8,05% | 2,00 |
| 25.10.2022 | 29,80 | 29,80 | 29,80 | 29,80 | -10,24% | 7,00 |
| 11.08.2022 | 33,20 | 33,20 | 33,20 | 33,20 | 5,06% | 10,00 |
| 27.07.2022 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | 200,00 |
| 01.07.2022 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | 2,00 |
| 21.06.2022 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 400,00 |
| 20.06.2022 | 31,60 | 31,60 | 31,60 | 31,60 | -14,13% | 1,00 |
| 08.06.2022 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | 300,00 |
| 10.05.2022 | 36,00 | 36,00 | 36,00 | 36,00 | -4,26% | 3,00 |
| 06.05.2022 | 37,60 | 37,60 | 37,60 | 37,60 | -7,39% | 140,00 |
| 27.04.2022 | 40,60 | 42,20 | 40,60 | 40,60 | 6,28% | 250,00 |
| 14.04.2022 | 38,20 | 38,20 | 38,20 | 38,20 | 4,37% | 700,00 |
| 13.04.2022 | 36,60 | 36,60 | 36,60 | 36,60 | 6,40% | 150,00 |
| 04.04.2022 | 34,40 | 34,40 | 34,40 | 34,40 | -6,52% | 174,00 |
| 21.02.2022 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | 95,00 |
| 17.02.2022 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | 1,00 |
| 14.02.2022 | 37,20 | 37,20 | 37,20 | 37,20 | 4,49% | 26,00 |
| 08.02.2022 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | 120,00 |
| 31.01.2022 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | 142,00 |
| 28.01.2022 | 36,00 | 36,00 | 36,00 | 36,00 | -5,76% | 120,00 |
| 11.01.2022 | 37,80 | 38,20 | 37,80 | 38,20 | -2,55% | 350,00 |
| 07.01.2022 | 41,00 | 41,00 | 39,20 | 39,20 | -2,49% | 6,00 |
| 06.01.2022 | 40,20 | 40,20 | 40,20 | 40,20 | -3,83% | 27,00 |
| 13.12.2021 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | 5,00 |
| 10.12.2021 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | 3,00 |
| 09.11.2021 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 236,00 |
| 08.11.2021 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | 1,00 |
| 05.11.2021 | 44,00 | 44,00 | 44,00 | 44,00 | 3,77% | 142,00 |
| 04.11.2021 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | 142,00 |
| 03.11.2021 | 41,80 | 41,80 | 41,80 | 41,80 | 8,85% | 300,00 |
| 28.10.2021 | 38,40 | 38,40 | 38,40 | 38,40 | -3,03% | 206,00 |